Mercados españoles cerrados en 1 hr 41 mins
IBEX 35
10.867,40 -233,40 (-2,10%) Euro Stoxx 50
4.941,73 -39,36 (-0,79%) Dólar/Euro
1,0715 -0,0010 (-0,10%) Petróleo Brent
87,92 -0,48 (-0,54%) Oro
2.317,60 -40,10 (-1,70%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:49AM EDT. Mercado abierto.
Opciones de comprapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510C00100000 | 2024-04-29 9:37AM EDT | 100.00 | 81.60 | 80.35 | 82.15 | 0.00 | - | 1 | 27 | 199.22% |
| AMZN240510C00105000 | 2024-04-05 12:54PM EDT | 105.00 | 81.40 | 75.20 | 77.10 | 0.00 | - | 20 | 20 | 182.71% |
| AMZN240510C00110000 | 2024-04-29 9:42AM EDT | 110.00 | 70.10 | 70.55 | 72.05 | 0.00 | - | 1 | 36 | 166.99% |
| AMZN240510C00115000 | 2024-04-26 11:54AM EDT | 115.00 | 64.45 | 65.40 | 67.20 | 0.00 | - | 3 | 401 | 160.30% |
| AMZN240510C00120000 | 2024-04-26 10:59AM EDT | 120.00 | 59.05 | 60.30 | 62.60 | 0.00 | - | 4 | 15 | 103.91% |
| AMZN240510C00125000 | 2024-04-25 9:31AM EDT | 125.00 | 44.30 | 55.40 | 57.40 | 0.00 | - | 1 | 27 | 86.72% |
| AMZN240510C00130000 | 2024-04-29 3:50PM EDT | 130.00 | 50.75 | 50.50 | 52.55 | 0.00 | - | 10 | 47 | 92.77% |
| AMZN240510C00135000 | 2024-04-29 3:52PM EDT | 135.00 | 45.87 | 45.75 | 46.95 | 0.00 | - | 20 | 127 | 103.91% |
| AMZN240510C00140000 | 2024-04-29 1:26PM EDT | 140.00 | 41.45 | 40.80 | 42.40 | 0.00 | - | 1 | 40 | 79.00% |
| AMZN240510C00145000 | 2024-04-26 3:44PM EDT | 145.00 | 35.00 | 35.75 | 37.30 | 0.00 | - | 41 | 53 | 65.72% |
| AMZN240510C00146000 | 2024-04-26 12:30PM EDT | 146.00 | 34.45 | 34.65 | 36.40 | 0.00 | - | 4 | 4 | 64.06% |
| AMZN240510C00148000 | 2024-04-26 12:56PM EDT | 148.00 | 33.95 | 32.90 | 34.90 | 0.00 | - | 1 | 5 | 75.20% |
| AMZN240510C00149000 | 2024-04-26 1:28PM EDT | 149.00 | 31.60 | 31.85 | 33.15 | 0.00 | - | 1 | 1 | 57.42% |
| AMZN240510C00150000 | 2024-04-29 3:59PM EDT | 150.00 | 31.59 | 30.95 | 32.70 | 0.00 | - | 41 | 176 | 68.95% |
| AMZN240510C00152500 | 2024-04-29 3:55PM EDT | 152.50 | 29.05 | 29.20 | 30.35 | 0.00 | - | 1 | 8 | 75.05% |
| AMZN240510C00155000 | 2024-04-29 1:21PM EDT | 155.00 | 27.00 | 26.35 | 27.00 | 0.00 | - | 51 | 455 | 54.69% |
| AMZN240510C00157500 | 2024-04-29 3:59PM EDT | 157.50 | 24.85 | 24.40 | 25.20 | 0.00 | - | 5 | 22 | 64.72% |
| AMZN240510C00160000 | 2024-04-29 3:18PM EDT | 160.00 | 21.85 | 22.20 | 23.00 | 0.00 | - | 117 | 198 | 64.33% |
| AMZN240510C00162500 | 2024-04-30 9:32AM EDT | 162.50 | 20.35 | 20.15 | 20.65 | +0.25 | +1.24% | 2 | 42 | 62.96% |
| AMZN240510C00165000 | 2024-04-30 9:30AM EDT | 165.00 | 18.41 | 18.30 | 18.60 | +0.14 | +0.77% | 1 | 563 | 63.87% |
| AMZN240510C00167500 | 2024-04-29 3:55PM EDT | 167.50 | 16.25 | 16.30 | 16.65 | 0.00 | - | 78 | 191 | 63.26% |
| AMZN240510C00170000 | 2024-04-30 9:33AM EDT | 170.00 | 14.79 | 14.80 | 15.35 | +0.24 | +1.65% | 89 | 715 | 67.26% |
| AMZN240510C00172500 | 2024-04-29 3:59PM EDT | 172.50 | 12.75 | 12.85 | 13.05 | 0.00 | - | 47 | 230 | 63.15% |
| AMZN240510C00175000 | 2024-04-30 9:31AM EDT | 175.00 | 11.30 | 11.20 | 11.50 | +0.20 | +1.80% | 2 | 904 | 62.96% |
| AMZN240510C00177500 | 2024-04-30 9:33AM EDT | 177.50 | 10.00 | 9.90 | 10.10 | +0.25 | +2.56% | 26 | 1,373 | 63.82% |
| AMZN240510C00180000 | 2024-04-30 9:33AM EDT | 180.00 | 8.55 | 8.50 | 8.65 | +0.17 | +2.01% | 223 | 3,957 | 63.01% |
| AMZN240510C00182500 | 2024-04-30 9:34AM EDT | 182.50 | 7.50 | 7.35 | 7.55 | +0.30 | +4.17% | 82 | 1,917 | 63.62% |
| AMZN240510C00185000 | 2024-04-30 9:34AM EDT | 185.00 | 6.40 | 6.25 | 6.40 | +0.28 | +4.61% | 203 | 8,899 | 63.23% |
| AMZN240510C00187500 | 2024-04-30 9:32AM EDT | 187.50 | 5.19 | 5.25 | 5.40 | +0.04 | +0.78% | 14 | 1,042 | 62.89% |
| AMZN240510C00190000 | 2024-04-30 9:34AM EDT | 190.00 | 4.60 | 4.40 | 4.40 | +0.30 | +7.14% | 136 | 3,510 | 62.18% |
| AMZN240510C00192500 | 2024-04-30 9:33AM EDT | 192.50 | 3.70 | 3.55 | 3.70 | +0.18 | +5.11% | 58 | 795 | 61.79% |
| AMZN240510C00195000 | 2024-04-30 9:33AM EDT | 195.00 | 3.00 | 2.97 | 3.10 | +0.10 | +3.45% | 161 | 3,819 | 62.16% |
| AMZN240510C00197500 | 2024-04-30 9:33AM EDT | 197.50 | 2.47 | 2.32 | 2.50 | +0.15 | +6.55% | 28 | 429 | 61.28% |
| AMZN240510C00200000 | 2024-04-30 9:33AM EDT | 200.00 | 2.02 | 1.95 | 2.01 | +0.19 | +10.50% | 229 | 4,331 | 61.52% |
| AMZN240510C00205000 | 2024-04-30 9:32AM EDT | 205.00 | 1.22 | 1.22 | 1.28 | +0.07 | +6.09% | 27 | 2,448 | 61.04% |
| AMZN240510C00210000 | 2024-04-30 9:32AM EDT | 210.00 | 0.78 | 0.70 | 0.76 | +0.07 | +9.86% | 42 | 1,684 | 59.96% |
| AMZN240510C00215000 | 2024-04-30 9:32AM EDT | 215.00 | 0.47 | 0.45 | 0.49 | +0.04 | +9.76% | 29 | 3,337 | 60.79% |
| AMZN240510C00220000 | 2024-04-30 9:32AM EDT | 220.00 | 0.27 | 0.24 | 0.29 | +0.01 | +3.85% | 46 | 1,318 | 60.25% |
| AMZN240510C00225000 | 2024-04-30 9:32AM EDT | 225.00 | 0.15 | 0.00 | 0.17 | 0.00 | - | 18 | 501 | 55.47% |
| AMZN240510C00230000 | 2024-04-30 9:30AM EDT | 230.00 | 0.12 | 0.05 | 0.14 | +0.02 | +20.00% | 11 | 1,248 | 61.13% |
| AMZN240510C00235000 | 2024-04-30 9:30AM EDT | 235.00 | 0.08 | 0.00 | 0.00 | +0.01 | +14.29% | 1 | 70 | 25.00% |
| AMZN240510C00240000 | 2024-04-29 3:59PM EDT | 240.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 369 | 1,375 | 63.28% |
| AMZN240510C00245000 | 2024-04-30 9:30AM EDT | 245.00 | 0.04 | 0.00 | 0.00 | +0.01 | +50.00% | 1 | 210 | 25.00% |
| AMZN240510C00250000 | 2024-04-29 2:30PM EDT | 250.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 64 | 130 | 67.97% |
| AMZN240510C00255000 | 2024-04-29 3:44PM EDT | 255.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 6 | 112 | 73.05% |
Opciones de ventapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510P00100000 | 2024-04-29 3:47PM EDT | 100.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 43 | 44 | 128.13% |
| AMZN240510P00105000 | 2024-04-15 3:22PM EDT | 105.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | - | 6,100 | 130.08% |
| AMZN240510P00110000 | 2024-04-29 12:44PM EDT | 110.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 1 | 9 | 119.92% |
| AMZN240510P00115000 | 2024-04-29 2:10PM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 2,712 | 50.00% |
| AMZN240510P00120000 | 2024-04-29 3:33PM EDT | 120.00 | 0.03 | 0.02 | 0.17 | 0.00 | - | 1 | 15 | 103.13% |
| AMZN240510P00125000 | 2024-04-29 3:54PM EDT | 125.00 | 0.05 | 0.06 | 0.10 | 0.00 | - | 138 | 161 | 91.80% |
| AMZN240510P00130000 | 2024-04-29 2:30PM EDT | 130.00 | 0.06 | 0.02 | 0.10 | 0.00 | - | 1,758 | 1,735 | 80.27% |
| AMZN240510P00135000 | 2024-04-29 3:54PM EDT | 135.00 | 0.08 | 0.01 | 0.11 | 0.00 | - | 1,612 | 1,640 | 72.07% |
| AMZN240510P00140000 | 2024-04-29 3:56PM EDT | 140.00 | 0.18 | 0.05 | 0.18 | 0.00 | - | 928 | 2,131 | 69.92% |
| AMZN240510P00145000 | 2024-04-29 3:56PM EDT | 145.00 | 0.25 | 0.07 | 0.40 | 0.00 | - | 739 | 1,856 | 69.14% |
| AMZN240510P00146000 | 2024-04-29 3:59PM EDT | 146.00 | 0.28 | 0.22 | 0.31 | 0.00 | - | 58 | 62 | 68.75% |
| AMZN240510P00147000 | 2024-04-29 3:57PM EDT | 147.00 | 0.31 | 0.12 | 0.46 | 0.00 | - | 32 | 77 | 68.02% |
| AMZN240510P00148000 | 2024-04-29 1:34PM EDT | 148.00 | 0.35 | 0.15 | 0.50 | 0.00 | - | 18 | 20 | 67.58% |
| AMZN240510P00149000 | 2024-04-29 2:25PM EDT | 149.00 | 0.37 | 0.19 | 0.53 | 0.00 | - | 33 | 89 | 67.09% |
| AMZN240510P00150000 | 2024-04-30 9:31AM EDT | 150.00 | 0.41 | 0.38 | 0.44 | -0.01 | -2.38% | 1 | 1,329 | 66.89% |
| AMZN240510P00152500 | 2024-04-30 9:32AM EDT | 152.50 | 0.53 | 0.50 | 0.56 | -0.08 | -13.11% | 2 | 131 | 65.67% |
| AMZN240510P00155000 | 2024-04-30 9:32AM EDT | 155.00 | 0.70 | 0.70 | 0.75 | -0.02 | -2.78% | 2 | 595 | 65.43% |
| AMZN240510P00157500 | 2024-04-29 3:47PM EDT | 157.50 | 1.05 | 0.90 | 0.99 | 0.00 | - | 184 | 264 | 64.65% |
| AMZN240510P00160000 | 2024-04-30 9:32AM EDT | 160.00 | 1.30 | 1.15 | 1.22 | +0.05 | +4.27% | 17 | 1,126 | 63.28% |
| AMZN240510P00162500 | 2024-04-30 9:31AM EDT | 162.50 | 1.56 | 1.58 | 1.68 | -0.08 | -4.88% | 4 | 606 | 64.06% |
| AMZN240510P00165000 | 2024-04-30 9:30AM EDT | 165.00 | 2.07 | 0.00 | 0.00 | -0.04 | -1.86% | 3 | 1,229 | 12.50% |
| AMZN240510P00167500 | 2024-04-29 3:59PM EDT | 167.50 | 2.63 | 2.56 | 2.68 | 0.00 | - | 395 | 636 | 63.21% |
| AMZN240510P00170000 | 2024-04-30 9:33AM EDT | 170.00 | 3.32 | 3.20 | 3.40 | +0.02 | +0.61% | 15 | 1,545 | 63.16% |
| AMZN240510P00172500 | 2024-04-30 9:32AM EDT | 172.50 | 4.00 | 4.00 | 4.15 | -0.10 | -2.44% | 3 | 1,031 | 62.93% |
| AMZN240510P00175000 | 2024-04-30 9:33AM EDT | 175.00 | 5.00 | 4.90 | 5.05 | +0.02 | +0.40% | 11 | 3,404 | 62.76% |
| AMZN240510P00177500 | 2024-04-30 9:32AM EDT | 177.50 | 5.90 | 5.95 | 6.15 | -0.22 | -3.59% | 6 | 1,223 | 63.01% |
| AMZN240510P00180000 | 2024-04-30 9:32AM EDT | 180.00 | 7.45 | 6.95 | 7.20 | +0.27 | +4.04% | 58 | 2,527 | 61.82% |
| AMZN240510P00182500 | 2024-04-30 9:33AM EDT | 182.50 | 8.35 | 8.40 | 8.55 | -0.15 | -1.76% | 1 | 165 | 62.62% |
| AMZN240510P00185000 | 2024-04-30 9:32AM EDT | 185.00 | 9.55 | 9.80 | 10.00 | -1.10 | -10.33% | 1 | 891 | 62.65% |
| AMZN240510P00187500 | 2024-04-29 3:52PM EDT | 187.50 | 11.54 | 11.25 | 11.45 | 0.00 | - | 65 | 90 | 61.87% |
| AMZN240510P00190000 | 2024-04-29 3:52PM EDT | 190.00 | 13.24 | 12.90 | 13.15 | 0.00 | - | 26 | 753 | 61.98% |
| AMZN240510P00192500 | 2024-04-29 3:26PM EDT | 192.50 | 15.42 | 14.70 | 14.95 | 0.00 | - | 25 | 25 | 62.26% |
| AMZN240510P00195000 | 2024-04-29 3:56PM EDT | 195.00 | 16.81 | 16.55 | 17.35 | 0.00 | - | 4 | 184 | 64.70% |
| AMZN240510P00200000 | 2024-04-29 1:34PM EDT | 200.00 | 20.40 | 20.25 | 21.10 | 0.00 | - | 1 | 154 | 62.04% |
| AMZN240510P00205000 | 2024-04-29 10:20AM EDT | 205.00 | 25.00 | 24.30 | 25.50 | 0.00 | - | 1 | 51 | 61.04% |
| AMZN240510P00210000 | 2024-04-26 3:49PM EDT | 210.00 | 30.56 | 29.10 | 30.25 | 0.00 | - | 22 | 42 | 65.41% |
| AMZN240510P00215000 | 2024-04-26 3:49PM EDT | 215.00 | 35.36 | 33.75 | 35.00 | 0.00 | - | 22 | 22 | 66.89% |
| AMZN240510P00220000 | 2024-04-29 2:30PM EDT | 220.00 | 39.64 | 38.45 | 39.65 | 0.00 | - | 6 | 0 | 65.04% |
| AMZN240510P00240000 | 2024-04-23 12:49PM EDT | 240.00 | 61.00 | 58.40 | 59.65 | 0.00 | - | - | 0 | 86.43% |
© 2024 Yahoo. Todos los derechos reservados.